Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.590 | 3.872 | 3.590 | 3.744 | 37,631 | +0.13(+3.69%) |
May 29, 2003 | 3.611 | 3.616 | 3.600 | 3.611 | 5,264 | +0.02(+0.43%) |
May 28, 2003 | 3.611 | 3.616 | 3.585 | 3.595 | 7,994 | +0.01(+0.29%) |
May 27, 2003 | 3.580 | 3.600 | 3.580 | 3.585 | 4,874 | -0.05(-1.41%) |
May 23, 2003 | 3.539 | 3.636 | 3.539 | 3.636 | 7,409 | +0.10(+2.75%) |
May 22, 2003 | 3.534 | 3.539 | 3.487 | 3.539 | 256,597 | +0.00(+0.00%) |
May 21, 2003 | 3.493 | 3.570 | 3.493 | 3.539 | 219,355 | +0.00(+0.00%) |
May 20, 2003 | 3.575 | 3.575 | 3.539 | 3.539 | 1,559 | -0.01(-0.14%) |
May 19, 2003 | 3.539 | 3.570 | 3.539 | 3.544 | 14,623 | -0.05(-1.29%) |
May 16, 2003 | 3.616 | 3.616 | 3.539 | 3.590 | 85,987 | +0.00(+0.00%) |
May 15, 2003 | 3.616 | 3.616 | 3.539 | 3.590 | 105,095 | +0.05(+1.29%) |
May 14, 2003 | 3.590 | 3.590 | 3.544 | 3.544 | 25,152 | -0.07(-1.83%) |
May 13, 2003 | 3.626 | 3.626 | 3.544 | 3.611 | 67,658 | +0.10(+2.77%) |
May 12, 2003 | 3.590 | 3.590 | 3.513 | 3.513 | 45,040 | -0.08(-2.14%) |
May 09, 2003 | 3.518 | 3.590 | 3.513 | 3.590 | 19,693 | +0.07(+2.04%) |
May 08, 2003 | 3.487 | 3.590 | 3.487 | 3.518 | 5,069 | -0.06(-1.72%) |
May 07, 2003 | 3.493 | 3.590 | 3.493 | 3.580 | 58,689 | +0.02(+0.58%) |
May 06, 2003 | 3.575 | 3.575 | 3.559 | 3.559 | 2,339 | +0.02(+0.58%) |
May 05, 2003 | 3.636 | 3.790 | 3.539 | 3.539 | 41,336 | -0.06(-1.57%) |
May 02, 2003 | 3.626 | 3.672 | 3.549 | 3.595 | 3,314 | +0.01(+0.14%) |
May 01, 2003 | 3.800 | 3.800 | 3.564 | 3.590 | 8,579 | -0.10(-2.78%) |
Apr 30, 2003 | 3.595 | 3.693 | 3.590 | 3.693 | 7,994 | +0.14(+3.99%) |
Apr 29, 2003 | 3.713 | 3.918 | 3.539 | 3.551 | 138,827 | -0.16(-4.36%) |
Apr 28, 2003 | 3.646 | 3.713 | 3.646 | 3.713 | 1,169 | +0.12(+3.43%) |
Apr 25, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.590 | 3.590 | 3.585 | 3.590 | 79,357 | +0.02(+0.42%) |
Apr 23, 2003 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 3.677 | 3.677 | 3.518 | 3.575 | 8,579 | -0.09(-2.52%) |
Apr 21, 2003 | 3.559 | 3.667 | 3.559 | 3.667 | 4,484 | +0.07(+1.85%) |
Apr 17, 2003 | 3.677 | 3.677 | 3.493 | 3.600 | 7,019 | +0.11(+3.08%) |
Apr 16, 2003 | 3.487 | 3.590 | 3.487 | 3.493 | 170,024 | -0.02(-0.44%) |
Apr 15, 2003 | 3.487 | 3.590 | 3.487 | 3.508 | 6,044 | -0.06(-1.58%) |
Apr 14, 2003 | 3.559 | 3.564 | 3.549 | 3.564 | 11,698 | +0.02(+0.58%) |
Apr 11, 2003 | 3.564 | 3.564 | 3.539 | 3.544 | 9,554 | -0.02(-0.58%) |
Apr 10, 2003 | 3.703 | 3.703 | 3.564 | 3.564 | 31,782 | -0.03(-0.71%) |
Apr 09, 2003 | 3.693 | 3.693 | 3.590 | 3.590 | 1,559 | -0.11(-2.91%) |
Apr 08, 2003 | 3.790 | 3.805 | 3.698 | 3.698 | 6,434 | -0.02(-0.55%) |
Apr 07, 2003 | 3.785 | 3.785 | 3.375 | 3.718 | 150,526 | -0.05(-1.23%) |
Apr 04, 2003 | 3.805 | 3.898 | 3.744 | 3.764 | 130,638 | -0.04(-1.08%) |
Apr 03, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.846 | 3.846 | 3.693 | 3.805 | 5,264 | -0.04(-1.07%) |
Apr 01, 2003 | 3.770 | 3.846 | 3.770 | 3.846 | 974 | +0.08(+2.04%) |
Mar 31, 2003 | 3.770 | 3.836 | 3.770 | 3.770 | 974 | -0.08(-2.00%) |
Mar 28, 2003 | 3.831 | 3.846 | 3.831 | 3.846 | 1,364 | +0.08(+2.04%) |
Mar 27, 2003 | 3.846 | 3.846 | 3.770 | 3.770 | 986 | -0.08(-2.00%) |
Mar 26, 2003 | 3.970 | 3.970 | 3.775 | 3.846 | 11,308 | -0.04(-1.06%) |
Mar 25, 2003 | 3.713 | 3.888 | 3.713 | 3.888 | 4,484 | +0.21(+5.57%) |
Mar 24, 2003 | 3.682 | 3.682 | 3.682 | 3.682 | 389 | +0.00(+0.00%) |
Mar 21, 2003 | 3.485 | 3.682 | 3.485 | 3.682 | 6,239 | +0.19(+5.43%) |
Mar 20, 2003 | 3.446 | 3.508 | 3.380 | 3.493 | 20,083 | +0.01(+0.15%) |
Mar 19, 2003 | 3.334 | 3.508 | 3.262 | 3.487 | 35,291 | +0.15(+4.62%) |
Mar 18, 2003 | 3.364 | 3.400 | 3.277 | 3.334 | 8,189 | +0.03(+0.78%) |
Mar 17, 2003 | 3.231 | 3.370 | 3.231 | 3.308 | 7,994 | +0.09(+2.87%) |
Mar 14, 2003 | 3.180 | 3.221 | 3.180 | 3.216 | 2,339 | +0.09(+2.79%) |
Mar 13, 2003 | 3.031 | 3.128 | 3.021 | 3.128 | 9,554 | +0.06(+1.84%) |
Mar 12, 2003 | 2.949 | 3.072 | 2.949 | 3.072 | 5,459 | +0.10(+3.28%) |
Mar 11, 2003 | 3.077 | 3.077 | 2.975 | 2.975 | 9,164 | -0.11(-3.65%) |
Mar 10, 2003 | 3.128 | 3.128 | 3.087 | 3.087 | 5,264 | -0.10(-3.06%) |
Mar 07, 2003 | 3.277 | 3.277 | 3.185 | 3.185 | 1,949 | -0.17(-5.19%) |
Mar 06, 2003 | 3.359 | 3.359 | 3.282 | 3.359 | 6,239 | -0.03(-0.91%) |
Mar 05, 2003 | 3.390 | 3.390 | 3.339 | 3.390 | 8,969 | -0.03(-0.90%) |
Mar 04, 2003 | 3.441 | 3.441 | 3.375 | 3.421 | 17,353 | -0.01(-0.15%) |
Mar 03, 2003 | 3.436 | 3.441 | 3.421 | 3.426 | 6,629 | -0.02(-0.45%) |
Feb 28, 2003 | 3.416 | 3.446 | 3.416 | 3.441 | 1,949 | -0.03(-0.74%) |
Feb 27, 2003 | 3.446 | 3.467 | 3.446 | 3.467 | 1,754 | +0.02(+0.60%) |
Feb 26, 2003 | 3.421 | 3.446 | 3.421 | 3.446 | 2,144 | +0.03(+0.90%) |
Feb 25, 2003 | 3.416 | 3.482 | 3.416 | 3.416 | 1,364 | -0.07(-1.91%) |
Feb 24, 2003 | 3.452 | 3.482 | 3.452 | 3.482 | 779 | +0.02(+0.44%) |
Feb 21, 2003 | 3.467 | 3.477 | 3.467 | 3.467 | 3,119 | +0.02(+0.60%) |
Feb 20, 2003 | 3.431 | 3.446 | 3.431 | 3.446 | 4,679 | +0.03(+0.90%) |
Feb 19, 2003 | 3.411 | 3.416 | 3.411 | 3.416 | 584 | +0.01(+0.15%) |
Feb 18, 2003 | 3.411 | 3.431 | 3.385 | 3.411 | 16,183 | +0.03(+0.76%) |
Feb 14, 2003 | 3.400 | 3.400 | 3.293 | 3.385 | 6,434 | +0.01(+0.15%) |
Feb 13, 2003 | 3.359 | 3.385 | 3.231 | 3.380 | 11,893 | +0.02(+0.46%) |
Feb 12, 2003 | 3.570 | 3.570 | 3.364 | 3.364 | 3,704 | -0.15(-4.23%) |
Feb 11, 2003 | 3.226 | 3.513 | 3.226 | 3.513 | 10,724 | +0.23(+7.06%) |
Feb 10, 2003 | 3.400 | 3.400 | 3.231 | 3.281 | 5,459 | -0.13(-3.79%) |
Feb 07, 2003 | 3.631 | 3.631 | 3.411 | 3.411 | 5,654 | -0.24(-6.47%) |
Feb 06, 2003 | 3.636 | 3.754 | 3.590 | 3.646 | 4,289 | +0.02(+0.42%) |
Feb 05, 2003 | 3.641 | 3.641 | 3.631 | 3.631 | 974 | -0.10(-2.75%) |
Feb 04, 2003 | 3.816 | 3.816 | 3.564 | 3.734 | 9,554 | +0.07(+1.96%) |
Feb 03, 2003 | 3.744 | 3.744 | 3.662 | 3.662 | 1,559 | +0.02(+0.42%) |
Jan 31, 2003 | 3.646 | 3.646 | 3.646 | 3.646 | 779 | -0.00(-0.01%) |
Jan 30, 2003 | 3.918 | 3.918 | 3.646 | 3.647 | 6,824 | -0.27(-6.95%) |
Jan 29, 2003 | 3.918 | 4.200 | 3.918 | 3.919 | 584 | +0.01(+0.16%) |
Jan 28, 2003 | 3.939 | 4.005 | 3.913 | 3.913 | 1,169 | -0.01(-0.13%) |
Jan 27, 2003 | 3.913 | 4.057 | 3.913 | 3.918 | 2,144 | -0.04(-0.91%) |
Jan 24, 2003 | 4.057 | 4.098 | 3.949 | 3.954 | 4,289 | -0.27(-6.43%) |
Jan 23, 2003 | 4.031 | 4.226 | 3.975 | 4.226 | 5,849 | +0.27(+6.87%) |
Jan 22, 2003 | 3.954 | 4.011 | 3.954 | 3.954 | 2,339 | -0.07(-1.78%) |
Jan 21, 2003 | 3.903 | 4.026 | 3.903 | 4.026 | 389 | +0.13(+3.29%) |
Jan 17, 2003 | 4.052 | 4.052 | 3.898 | 3.898 | 3,314 | -0.10(-2.44%) |
Jan 16, 2003 | 3.995 | 3.995 | 3.995 | 3.995 | 194 | +0.03(+0.65%) |
Jan 15, 2003 | 4.057 | 4.057 | 3.944 | 3.970 | 3,509 | -0.15(-3.73%) |
Jan 14, 2003 | 4.021 | 4.180 | 4.016 | 4.123 | 17,353 | +0.21(+5.36%) |
Jan 13, 2003 | 3.995 | 3.995 | 3.914 | 3.914 | 1,364 | -0.11(-2.79%) |
Jan 10, 2003 | 4.098 | 4.098 | 4.000 | 4.026 | 12,673 | +0.03(+0.64%) |
Jan 09, 2003 | 3.980 | 4.000 | 3.975 | 4.000 | 164,565 | +0.03(+0.65%) |
Jan 08, 2003 | 3.923 | 3.975 | 3.923 | 3.975 | 73,703 | +0.06(+1.44%) |
Jan 07, 2003 | 3.975 | 3.975 | 3.898 | 3.918 | 31,782 | -0.01(-0.13%) |
Jan 06, 2003 | 3.975 | 3.975 | 3.898 | 3.923 | 29,637 | +0.03(+0.66%) |
Jan 03, 2003 | 4.052 | 4.052 | 3.898 | 3.898 | 1,949 | +0.00(+0.00%) |
Jan 02, 2003 | 3.964 | 3.964 | 3.898 | 3.898 | 1,559 | -0.07(-1.81%) |
Dec 31, 2002 | 3.970 | 3.975 | 3.970 | 3.970 | 3,314 | -0.07(-1.65%) |
Dec 30, 2002 | 3.846 | 4.103 | 3.846 | 4.036 | 15,208 | +0.19(+4.93%) |
Dec 27, 2002 | 3.852 | 3.852 | 3.846 | 3.846 | 584 | -0.38(-8.98%) |
Dec 26, 2002 | 4.139 | 4.226 | 4.139 | 4.226 | 9,944 | +0.11(+2.74%) |
Dec 24, 2002 | 4.154 | 4.154 | 4.108 | 4.113 | 1,364 | +0.01(+0.25%) |
Dec 23, 2002 | 4.226 | 4.226 | 4.005 | 4.103 | 71,948 | +0.06(+1.52%) |
Dec 20, 2002 | 4.226 | 4.226 | 4.005 | 4.041 | 55,180 | -0.12(-2.96%) |
Dec 19, 2002 | 4.164 | 4.164 | 4.164 | 4.164 | 1,169 | +0.13(+3.29%) |
Dec 18, 2002 | 4.103 | 4.108 | 4.032 | 4.032 | 2,924 | -0.07(-1.74%) |
Dec 17, 2002 | 4.129 | 4.129 | 4.088 | 4.103 | 74,873 | -0.13(-3.03%) |
Dec 16, 2002 | 4.195 | 4.231 | 4.195 | 4.231 | 4,874 | +0.13(+3.13%) |
Dec 13, 2002 | 4.103 | 4.200 | 4.052 | 4.103 | 28,857 | +0.01(+0.13%) |
Dec 12, 2002 | 4.098 | 4.098 | 4.098 | 4.098 | 0 | +0.03(+0.63%) |
Dec 11, 2002 | 3.975 | 4.077 | 3.939 | 4.072 | 10,334 | +0.09(+2.32%) |
Dec 10, 2002 | 3.980 | 3.980 | 3.980 | 3.980 | 2,924 | +0.01(+0.13%) |
Dec 09, 2002 | 3.846 | 3.985 | 3.749 | 3.975 | 9,359 | +0.02(+0.39%) |
Dec 06, 2002 | 3.959 | 3.959 | 3.959 | 3.959 | 194 | +0.08(+1.98%) |
Dec 05, 2002 | 3.882 | 3.882 | 3.882 | 3.882 | 584 | -0.02(-0.39%) |
Dec 04, 2002 | 3.805 | 3.898 | 3.805 | 3.898 | 4,289 | +0.14(+3.68%) |
Dec 03, 2002 | 3.759 | 3.759 | 3.759 | 3.759 | 779 | +0.01(+0.14%) |
Dec 02, 2002 | 3.816 | 3.944 | 3.708 | 3.754 | 7,019 | -0.19(-4.81%) |
Nov 29, 2002 | 3.964 | 3.970 | 3.708 | 3.944 | 14,428 | -0.03(-0.65%) |
Nov 27, 2002 | 3.867 | 3.970 | 3.826 | 3.970 | 5,849 | +0.15(+3.91%) |
Nov 26, 2002 | 3.775 | 3.820 | 3.693 | 3.820 | 3,314 | +0.05(+1.35%) |
Nov 25, 2002 | 4.131 | 4.190 | 3.770 | 3.770 | 15,793 | -0.41(-9.82%) |
Nov 22, 2002 | 4.129 | 4.180 | 4.129 | 4.180 | 389 | +0.06(+1.51%) |
Nov 21, 2002 | 4.067 | 4.123 | 4.067 | 4.118 | 7,214 | +0.15(+3.87%) |
Nov 20, 2002 | 3.923 | 3.964 | 3.882 | 3.964 | 30,027 | +0.17(+4.45%) |
Nov 19, 2002 | 4.072 | 4.072 | 3.749 | 3.796 | 21,838 | -0.19(-4.88%) |
Nov 18, 2002 | 3.867 | 3.991 | 3.867 | 3.991 | 1,949 | -0.06(-1.51%) |
Nov 15, 2002 | 4.052 | 4.052 | 4.036 | 4.052 | 15,013 | +0.02(+0.51%) |
Nov 14, 2002 | 4.052 | 4.052 | 3.877 | 4.031 | 28,662 | +0.06(+1.55%) |
Nov 13, 2002 | 4.072 | 4.072 | 3.964 | 3.970 | 3,314 | -0.10(-2.52%) |
Nov 12, 2002 | 4.098 | 4.098 | 4.031 | 4.072 | 2,144 | +0.02(+0.52%) |
Nov 11, 2002 | 4.052 | 4.052 | 4.011 | 4.051 | 779 | -0.00(-0.01%) |
Nov 08, 2002 | 4.103 | 4.103 | 3.970 | 4.052 | 43,286 | +0.06(+1.41%) |
Nov 07, 2002 | 4.052 | 4.052 | 3.980 | 3.995 | 39,971 | -0.01(-0.26%) |
Nov 06, 2002 | 4.047 | 4.047 | 3.903 | 4.005 | 11,503 | -0.10(-2.37%) |
Nov 05, 2002 | 3.759 | 4.103 | 3.759 | 4.103 | 10,529 | +0.38(+10.19%) |
Nov 04, 2002 | 3.672 | 3.744 | 3.667 | 3.723 | 16,573 | +0.01(+0.14%) |
Nov 01, 2002 | 3.631 | 3.718 | 3.615 | 3.718 | 5,654 | +0.09(+2.40%) |
Oct 31, 2002 | 3.631 | 3.631 | 3.631 | 3.631 | 584 | +0.00(+0.00%) |
Oct 30, 2002 | 3.631 | 3.631 | 3.631 | 3.631 | 2,729 | +0.01(+0.14%) |
Oct 29, 2002 | 3.498 | 3.626 | 3.497 | 3.626 | 10,334 | +0.17(+4.90%) |
Oct 28, 2002 | 3.493 | 3.493 | 3.457 | 3.457 | 779 | -0.04(-1.17%) |
Oct 25, 2002 | 3.498 | 3.498 | 3.467 | 3.498 | 7,409 | +0.03(+0.90%) |
Oct 24, 2002 | 3.477 | 3.498 | 3.318 | 3.466 | 16,963 | -0.05(-1.33%) |
Oct 23, 2002 | 3.441 | 3.513 | 3.385 | 3.513 | 35,096 | +0.02(+0.44%) |
Oct 22, 2002 | 3.391 | 3.498 | 3.391 | 3.498 | 1,169 | +0.04(+1.04%) |
Oct 21, 2002 | 3.329 | 3.462 | 3.141 | 3.462 | 143,702 | +0.21(+6.47%) |
Oct 18, 2002 | 3.257 | 3.277 | 3.190 | 3.252 | 13,951 | +0.05(+1.44%) |
Oct 17, 2002 | 3.041 | 3.326 | 2.980 | 3.205 | 143,507 | +0.23(+7.57%) |
Oct 16, 2002 | 2.862 | 2.980 | 2.657 | 2.980 | 15,793 | +0.21(+7.39%) |
Oct 15, 2002 | 3.256 | 3.257 | 2.744 | 2.775 | 34,121 | -0.27(-8.75%) |
Oct 14, 2002 | 3.159 | 3.159 | 3.041 | 3.041 | 1,169 | -0.04(-1.18%) |
Oct 11, 2002 | 2.877 | 3.313 | 2.877 | 3.077 | 22,228 | +0.17(+6.01%) |
Oct 10, 2002 | 2.898 | 2.939 | 2.898 | 2.903 | 4,289 | -0.05(-1.57%) |
Oct 09, 2002 | 3.026 | 3.072 | 2.949 | 2.949 | 29,832 | -0.13(-4.17%) |
Oct 08, 2002 | 3.539 | 3.539 | 3.077 | 3.077 | 9,554 | +0.07(+2.39%) |
Oct 07, 2002 | 3.159 | 3.159 | 2.964 | 3.005 | 9,554 | -0.17(-5.48%) |
Oct 04, 2002 | 3.180 | 3.180 | 3.180 | 3.180 | 1,559 | -0.08(-2.36%) |
Oct 03, 2002 | 3.257 | 3.257 | 3.256 | 3.257 | 5,459 | +0.06(+1.76%) |
Oct 02, 2002 | 3.267 | 3.267 | 3.144 | 3.200 | 2,924 | -0.05(-1.58%) |
Oct 01, 2002 | 3.385 | 3.385 | 3.170 | 3.252 | 19,303 | -0.18(-5.12%) |
Sep 30, 2002 | 3.554 | 3.554 | 3.426 | 3.427 | 2,924 | -0.14(-3.86%) |
Sep 27, 2002 | 3.641 | 3.688 | 3.564 | 3.564 | 4,484 | -0.07(-1.97%) |
Sep 26, 2002 | 3.693 | 3.693 | 3.590 | 3.636 | 779 | +0.05(+1.29%) |
Sep 25, 2002 | 3.590 | 3.590 | 3.570 | 3.590 | 2,339 | -0.03(-0.71%) |
Sep 24, 2002 | 3.641 | 3.693 | 3.539 | 3.616 | 5,459 | -0.08(-2.22%) |
Sep 23, 2002 | 3.575 | 3.703 | 3.575 | 3.698 | 4,289 | +0.06(+1.55%) |
Sep 20, 2002 | 3.610 | 3.738 | 3.493 | 3.641 | 12,478 | +0.26(+7.58%) |
Sep 19, 2002 | 3.390 | 3.390 | 3.385 | 3.385 | 1,169 | -0.07(-1.92%) |
Sep 18, 2002 | 3.390 | 3.449 | 3.390 | 3.451 | 974 | +0.07(+1.95%) |
Sep 17, 2002 | 3.421 | 3.421 | 3.385 | 3.385 | 4,484 | +0.05(+1.54%) |
Sep 16, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 194 | +0.00(+0.00%) |
Sep 13, 2002 | 3.334 | 3.380 | 3.334 | 3.334 | 5,069 | -0.01(-0.15%) |
Sep 12, 2002 | 3.355 | 3.355 | 3.339 | 3.339 | 1,364 | -0.02(-0.46%) |
Sep 11, 2002 | 3.667 | 3.667 | 3.354 | 3.354 | 1,364 | -0.28(-7.63%) |
Sep 10, 2002 | 3.667 | 3.667 | 3.487 | 3.631 | 2,144 | -0.02(-0.42%) |
Sep 09, 2002 | 3.349 | 3.646 | 3.334 | 3.646 | 2,534 | -0.15(-3.92%) |
Sep 06, 2002 | 3.734 | 3.795 | 3.477 | 3.795 | 6,434 | +0.81(+27.15%) |
Sep 05, 2002 | 3.026 | 3.318 | 2.959 | 2.985 | 7,019 | -0.34(-10.32%) |
Sep 04, 2002 | 2.960 | 3.329 | 2.960 | 3.329 | 1,622 | +0.37(+12.48%) |
Sep 03, 2002 | 3.231 | 3.231 | 2.949 | 2.959 | 6,032 | -0.27(-8.41%) |
Aug 30, 2002 | 3.329 | 3.329 | 3.231 | 3.231 | 584 | +0.10(+3.28%) |
Aug 29, 2002 | 3.128 | 3.128 | 3.128 | 3.128 | 974 | -0.08(-2.40%) |
Aug 28, 2002 | 3.339 | 3.339 | 3.205 | 3.205 | 1,949 | -0.13(-3.99%) |
Aug 27, 2002 | 3.508 | 3.570 | 3.257 | 3.339 | 5,498 | -0.32(-8.82%) |
Aug 26, 2002 | 3.537 | 3.662 | 3.537 | 3.662 | 233,979 | +0.15(+4.23%) |
Aug 23, 2002 | 3.732 | 3.732 | 3.508 | 3.513 | 1,949 | -0.19(-5.12%) |
Aug 22, 2002 | 3.503 | 3.703 | 3.503 | 3.703 | 2,564 | -0.05(-1.37%) |
Aug 21, 2002 | 3.626 | 3.862 | 3.626 | 3.754 | 20,668 | +0.04(+0.97%) |
Aug 20, 2002 | 3.836 | 3.836 | 3.713 | 3.718 | 2,339 | +0.06(+1.54%) |
Aug 16, 2002 | 3.636 | 3.795 | 3.636 | 3.662 | 4,874 | +0.10(+2.73%) |
Aug 15, 2002 | 3.539 | 3.759 | 3.487 | 3.564 | 7,994 | -0.01(-0.14%) |
Aug 14, 2002 | 3.594 | 3.600 | 3.539 | 3.570 | 3,509 | +0.08(+2.35%) |
Aug 13, 2002 | 3.503 | 3.503 | 3.487 | 3.487 | 2,749 | -0.01(-0.29%) |
Aug 12, 2002 | 3.487 | 3.498 | 3.487 | 3.498 | 1,949 | -0.04(-1.16%) |
Aug 07, 2002 | 3.231 | 3.539 | 3.152 | 3.539 | 11,114 | +0.48(+15.77%) |
Aug 06, 2002 | 3.052 | 3.180 | 3.052 | 3.057 | 12,478 | +0.01(+0.17%) |
Aug 05, 2002 | 3.077 | 3.077 | 3.052 | 3.052 | 23,787 | -0.05(-1.65%) |
Aug 02, 2002 | 3.103 | 3.108 | 3.103 | 3.103 | 3,899 | -0.05(-1.71%) |
Aug 01, 2002 | 3.082 | 3.205 | 3.077 | 3.157 | 5,849 | +0.02(+0.57%) |
Jul 31, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 1,364 | +0.00(+0.00%) |
Jul 30, 2002 | 3.205 | 3.205 | 3.072 | 3.139 | 50,890 | +0.06(+2.00%) |
Jul 29, 2002 | 3.077 | 3.077 | 3.054 | 3.077 | 16,963 | +0.00(+0.00%) |
Jul 26, 2002 | 3.021 | 3.077 | 3.011 | 3.077 | 49,330 | -0.04(-1.32%) |
Jul 25, 2002 | 3.139 | 3.205 | 2.990 | 3.118 | 4,874 | +0.00(+0.00%) |
Jul 24, 2002 | 3.180 | 3.180 | 3.052 | 3.118 | 6,044 | -0.14(-4.25%) |
Jul 23, 2002 | 3.462 | 3.462 | 3.257 | 3.257 | 38,411 | -0.23(-6.48%) |
Jul 22, 2002 | 3.503 | 3.503 | 3.155 | 3.482 | 6,239 | +0.25(+7.78%) |
Jul 19, 2002 | 3.513 | 3.662 | 3.231 | 3.231 | 16,768 | -0.62(-16.00%) |
Jul 17, 2002 | 3.821 | 3.846 | 3.821 | 3.846 | 8,774 | +0.02(+0.54%) |
Jul 12, 2002 | 3.821 | 3.846 | 3.821 | 3.826 | 10,334 | -0.02(-0.53%) |
Jul 11, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 194 | +0.01(+0.13%) |
Jul 10, 2002 | 3.846 | 3.846 | 3.805 | 3.841 | 7,994 | +0.02(+0.40%) |
Jul 09, 2002 | 3.677 | 3.826 | 3.677 | 3.826 | 18,523 | +0.15(+4.05%) |
Jul 08, 2002 | 3.846 | 3.846 | 3.677 | 3.677 | 3,509 | -0.17(-4.40%) |
Jul 05, 2002 | 3.846 | 3.846 | 3.846 | 3.846 | 1,949 | +0.06(+1.49%) |
Jul 04, 2002 | 3.667 | 3.790 | 3.601 | 3.790 | 4,484 | +0.00(+0.00%) |
Jul 03, 2002 | 3.667 | 3.790 | 3.601 | 3.790 | 4,484 | +0.14(+3.79%) |
Jul 02, 2002 | 3.446 | 3.795 | 3.416 | 3.652 | 15,013 | +0.06(+1.71%) |
Jul 01, 2002 | 3.564 | 3.723 | 3.498 | 3.590 | 25,347 | +0.03(+0.72%) |
Jun 28, 2002 | 4.067 | 4.282 | 3.559 | 3.564 | 236,903 | -0.64(-15.24%) |
Jun 27, 2002 | 4.067 | 4.257 | 4.067 | 4.205 | 110,360 | +0.00(+0.00%) |
Jun 26, 2002 | 4.200 | 4.205 | 4.200 | 4.205 | 6,434 | +0.09(+2.24%) |
Jun 25, 2002 | 4.195 | 4.200 | 3.903 | 4.113 | 7,799 | +0.09(+2.17%) |
Jun 21, 2002 | 4.077 | 4.077 | 4.026 | 4.026 | 8,384 | -0.05(-1.26%) |
Jun 20, 2002 | 4.000 | 4.205 | 4.000 | 4.077 | 3,509 | +0.10(+2.58%) |
Jun 19, 2002 | 4.205 | 4.257 | 3.882 | 3.975 | 17,353 | -0.21(-5.02%) |
Jun 18, 2002 | 4.205 | 4.205 | 4.185 | 4.185 | 2,729 | -0.02(-0.49%) |
Jun 17, 2002 | 4.226 | 4.257 | 4.159 | 4.205 | 15,208 | +0.01(+0.12%) |
Jun 14, 2002 | 4.200 | 4.200 | 4.119 | 4.200 | 3,704 | -0.03(-0.73%) |
Jun 12, 2002 | 4.039 | 4.231 | 3.852 | 4.231 | 4,679 | +0.00(+0.00%) |
Jun 11, 2002 | 4.118 | 4.231 | 4.103 | 4.231 | 8,579 | +0.36(+9.27%) |
Jun 10, 2002 | 3.898 | 3.898 | 3.872 | 3.872 | 1,169 | +0.00(+0.00%) |
Jun 07, 2002 | 3.872 | 3.872 | 3.872 | 3.872 | 194 | -0.03(-0.66%) |
Jun 06, 2002 | 4.190 | 4.190 | 3.898 | 3.898 | 20,668 | -0.26(-6.29%) |